Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 17.88 18.14 17.88 18.03 2,444,012 -0.09(-0.50%)
Feb 27, 2017 17.83 18.13 17.34 18.12 2,952,711 +0.12(+0.67%)
Feb 24, 2017 17.95 18.15 17.69 18.00 4,035,322 -0.19(-1.04%)
Feb 23, 2017 18.23 18.27 18.05 18.19 2,182,578 -0.05(-0.27%)
Feb 22, 2017 18.04 18.25 18.04 18.24 2,582,029 -0.03(-0.16%)
Feb 21, 2017 18.14 18.35 18.14 18.27 2,318,852 +0.02(+0.11%)
Feb 17, 2017 18.25 18.25 18.25 0 +0.24(+1.33%)
Feb 16, 2017 17.98 18.04 17.83 18.01 5,979,186 -0.17(-0.94%)
Feb 15, 2017 17.99 18.21 17.95 18.18 2,190,746 +0.17(+0.94%)
Feb 14, 2017 17.62 18.07 17.60 18.01 3,235,902 +0.01(+0.06%)
Feb 13, 2017 18.13 18.28 17.67 18.00 5,091,656 -0.17(-0.94%)
Feb 10, 2017 18.21 18.38 18.10 18.17 4,701,843 -0.07(-0.38%)
Feb 09, 2017 18.37 18.36 17.77 18.24 5,065,472 -0.13(-0.71%)
Feb 08, 2017 17.94 18.40 17.85 18.37 4,019,873 +0.43(+2.40%)
Feb 07, 2017 17.49 18.02 17.43 17.94 3,501,719 +0.47(+2.69%)
Feb 06, 2017 17.51 17.58 17.40 17.47 1,933,930 -0.14(-0.80%)
Feb 03, 2017 17.79 17.98 17.61 17.61 2,164,103 +0.05(+0.28%)
Feb 02, 2017 17.46 17.61 17.35 17.56 2,339,244 -0.02(-0.11%)
Feb 01, 2017 17.48 17.79 17.43 17.58 3,277,531 +0.22(+1.27%)
Jan 31, 2017 17.34 17.58 17.25 17.36 2,431,146 -0.18(-1.03%)
Jan 30, 2017 17.59 17.59 17.36 17.54 1,372,471 -0.20(-1.13%)
Jan 27, 2017 17.80 17.80 17.68 17.74 1,869,503 -0.06(-0.34%)
Jan 26, 2017 17.71 17.83 17.69 17.80 1,646,166 +0.11(+0.62%)
Jan 25, 2017 17.75 17.86 17.50 17.69 2,644,559 +0.07(+0.40%)
Jan 24, 2017 17.24 17.67 17.19 17.62 3,476,931 +0.43(+2.50%)
Jan 23, 2017 17.19 17.35 17.12 17.19 3,525,952 -0.03(-0.17%)
Jan 20, 2017 17.05 17.24 17.01 17.22 1,576,461 +0.18(+1.06%)
Jan 19, 2017 17.14 17.15 16.94 17.04 1,932,716 -0.10(-0.58%)
Jan 18, 2017 16.95 17.16 16.86 17.14 2,414,401 +0.15(+0.88%)
Jan 17, 2017 17.06 17.19 16.84 16.99 3,467,513 -0.24(-1.39%)
Jan 13, 2017 17.23 17.23 17.23 0 +0.00(+0.00%)
Jan 12, 2017 17.34 17.39 17.01 17.23 2,319,748 -0.02(-0.12%)
Jan 11, 2017 17.21 17.30 17.00 17.25 2,774,064 +0.14(+0.82%)
Jan 10, 2017 17.22 17.40 17.04 17.11 3,653,136 -0.03(-0.18%)
Jan 09, 2017 17.19 17.27 16.76 17.14 6,667,598 +0.41(+2.45%)
Jan 06, 2017 16.44 16.81 16.38 16.73 2,818,239 +0.32(+1.95%)
Jan 05, 2017 16.33 16.43 16.08 16.41 1,635,712 +0.03(+0.18%)
Jan 04, 2017 15.96 16.65 15.93 16.38 3,192,332 +0.55(+3.47%)
Jan 03, 2017 15.67 15.84 15.51 15.83 1,514,673 +0.44(+2.86%)
Dec 30, 2016 15.39 15.39 15.39 0 -0.08(-0.52%)
Dec 29, 2016 15.60 15.73 15.46 15.47 1,637,609 -0.14(-0.90%)
Dec 28, 2016 15.87 15.95 15.59 15.61 1,348,992 -0.31(-1.95%)
Dec 27, 2016 16.03 16.19 15.88 15.92 2,077,618 -0.15(-0.93%)
Dec 23, 2016 16.07 16.07 16.07 0 -0.27(-1.65%)
Dec 22, 2016 16.56 16.73 16.32 16.34 1,425,306 -0.28(-1.68%)
Dec 21, 2016 16.81 16.93 16.61 16.62 1,275,400 -0.22(-1.31%)
Dec 20, 2016 16.73 17.07 16.73 16.84 2,158,134 +0.19(+1.14%)
Dec 19, 2016 16.60 16.70 16.50 16.65 1,929,974 +0.00(+0.00%)
Dec 16, 2016 16.72 16.82 16.62 16.65 5,213,896 +0.00(+0.00%)
Dec 15, 2016 16.10 16.90 16.10 16.65 3,750,445 +0.13(+0.79%)
Dec 14, 2016 16.74 16.88 16.43 16.52 1,803,224 -0.33(-1.96%)
Dec 13, 2016 17.00 17.09 16.77 16.85 2,194,396 -0.11(-0.65%)
Dec 12, 2016 17.02 17.17 16.79 16.96 3,143,641 -0.17(-0.99%)
Dec 09, 2016 17.01 17.57 16.81 17.13 5,248,421 +0.14(+0.82%)
Dec 08, 2016 16.50 17.18 16.37 16.99 5,193,084 +0.65(+3.98%)
Dec 07, 2016 15.87 16.41 15.86 16.34 4,030,904 +0.47(+2.96%)
Dec 06, 2016 15.73 15.90 15.60 15.87 8,538,831 +0.20(+1.28%)
Dec 05, 2016 15.55 15.72 15.51 15.67 1,829,050 +0.19(+1.23%)
Dec 02, 2016 15.71 15.71 15.45 15.48 1,268,790 -0.19(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.